Triton Minerals Limited (TON.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:01PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0110 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 1,138,472 |
| 24 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 23 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 154,039 |
| 22 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 78,000 |
| 19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 18 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 200,000 |
| 17 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,274,564 |
| 16 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 159,477 |
| 15 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 65,250 |
| 12 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 375,635 |
| 11 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 43,840 |
| 10 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 375,036 |
| 09 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 159,140 |
| 08 Apr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 224,555 |
| 05 Apr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 162,626 |
| 04 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 03 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 02 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 192,099 |
| 28 Mar 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 1,739,271 |
| 27 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 710,365 |
| 26 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 139,731 |
| 25 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 108,441 |
| 22 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 348,688 |
| 21 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 73,731 |
| 20 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 19 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,310,399 |
| 18 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 73,595 |
| 15 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 118,800 |
| 14 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 13 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 410,454 |
| 12 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 204,889 |
| 11 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,746,791 |
| 08 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,182,334 |
| 07 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 620,735 |
| 06 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 616,310 |
| 05 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 51,476 |
| 04 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 81,778 |
| 01 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 702,218 |
| 29 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 55,670 |
| 28 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,183,543 |
| 27 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,378,183 |
| 26 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,429,983 |
| 23 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 322,058 |
| 22 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 21 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 500,000 |
| 20 Feb 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,187,381 |
| 19 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 437,040 |
| 16 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,316,632 |
| 15 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 456,233 |
| 14 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 363,770 |
| 13 Feb 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 1,616,274 |
| 12 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 488,806 |
| 09 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,928,255 |
| 08 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 849,404 |
| 07 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 491,326 |
| 06 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 190,083 |
| 05 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 371,941 |
| 02 Feb 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 756,364 |
| 01 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 230,804 |
| 31 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0175 | 0.0175 | 1,489,226 |
| 30 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 29 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 426,017 |
| 25 Jan 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 1,023,753 |
| 24 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,670,046 |
| 23 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 478,598 |
| 22 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,035,594 |
| 19 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 167,199 |
| 18 Jan 2024 | 0.0210 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 328,017 |
| 17 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 111,093 |
| 16 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 191,828 |
| 15 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 238,357 |
| 12 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 473,444 |
| 11 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 54,006 |
| 10 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 295,511 |
| 09 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 76,711 |
| 08 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 05 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 417,859 |
| 04 Jan 2024 | 0.0240 | 0.0240 | 0.0235 | 0.0235 | 0.0235 | 70,833 |
| 03 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 395,875 |
| 02 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 351,183 |
| 29 Dec 2023 | 0.0200 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 2,311,859 |
| 28 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 43,221 |
| 27 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 138,884 |
| 22 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 21 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,501,470 |
| 20 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 |
| 19 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 58,597 |
| 18 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 133,038 |
| 15 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,168 |
| 14 Dec 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 450,257 |
| 13 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 33,332 |
| 12 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 67,456 |
| 11 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 4,817 |
| 08 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
| 07 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 161,590 |
| 06 Dec 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 617,839 |
| 05 Dec 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,424,485 |
| 04 Dec 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 649,547 |
| 01 Dec 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 466,872 |
| 30 Nov 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 153,579 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.